Education
About Us
Working with TipRanks
Follow Us
Open Door Inc (JP:3926)
:3926
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
482.00
485.00
475.00
475.00
475.00
-2.26%
91,200
1.22
Jun 05, 2025
481.00
492.00
477.00
486.00
486.00
+1.04%
72,700
0.97
Jun 04, 2025
485.00
490.00
478.00
481.00
481.00
-0.82%
121,300
1.65
Jun 03, 2025
503.00
503.00
485.00
485.00
485.00
-3.58%
119,300
1.65
Jun 02, 2025
514.00
516.00
503.00
503.00
503.00
-3.64%
43,200
0.60
May 30, 2025
498.00
524.00
498.00
522.00
522.00
+4.40%
66,400
0.92
May 29, 2025
504.00
510.00
498.00
500.00
500.00
-0.79%
63,700
0.89
May 28, 2025
525.00
525.00
504.00
504.00
504.00
-3.26%
68,800
0.97
May 27, 2025
515.00
524.00
508.00
521.00
521.00
+1.17%
39,700
0.56
May 26, 2025
504.00
532.00
504.00
515.00
515.00
+2.18%
82,200
1.18
May 23, 2025
515.00
518.00
504.00
504.00
504.00
-0.20%
68,600
0.99
May 22, 2025
511.00
518.00
501.00
505.00
505.00
-3.81%
90,700
1.32
May 21, 2025
525.00
530.00
518.00
525.00
525.00
+0.19%
50,200
0.73
May 20, 2025
508.00
532.00
506.00
524.00
524.00
+3.97%
74,300
1.09
May 19, 2025
506.00
512.00
502.00
504.00
504.00
0.00%
47,600
0.69
May 16, 2025
515.00
529.00
500.00
504.00
504.00
-2.14%
96,300
1.39
May 15, 2025
485.00
521.00
484.00
515.00
515.00
+5.75%
105,100
1.51
May 14, 2025
507.00
508.00
480.00
487.00
487.00
-3.94%
140,700
2.06
May 13, 2025
543.00
548.00
505.00
507.00
507.00
-5.41%
195,900
2.93
May 12, 2025
584.00
584.00
536.00
536.00
536.00
-6.62%
118,100
1.78
May 09, 2025
560.00
577.00
559.00
574.00
574.00
+2.68%
66,700
1.00
May 08, 2025
568.00
568.00
552.00
559.00
559.00
-1.58%
58,800
0.88
May 07, 2025
580.00
581.00
565.00
568.00
568.00
-3.07%
57,900
0.87
May 02, 2025
600.00
607.00
576.00
586.00
586.00
-3.46%
69,800
1.04
May 01, 2025
600.00
610.00
597.00
607.00
607.00
+0.17%
28,800
0.42
Apr 30, 2025
600.00
612.00
596.00
606.00
606.00
+1.68%
51,900
0.75
Apr 28, 2025
608.00
612.00
596.00
596.00
596.00
-1.81%
39,200
0.56
Apr 25, 2025
605.00
613.00
599.00
607.00
607.00
+1.17%
23,200
0.33
Apr 24, 2025
610.00
615.00
595.00
600.00
600.00
-1.15%
26,100
0.37
Apr 23, 2025
609.00
610.00
600.00
607.00
607.00
+2.02%
45,300
0.64
Apr 22, 2025
604.00
611.00
595.00
595.00
595.00
-3.09%
67,700
0.96
Apr 21, 2025
596.00
616.00
580.00
614.00
614.00
+1.99%
134,400
1.93
Apr 18, 2025
547.00
603.00
547.00
602.00
602.00
+10.46%
179,800
2.66
Apr 17, 2025
540.00
557.00
540.00
545.00
545.00
+0.37%
58,500
0.86
Apr 16, 2025
565.00
565.00
537.00
543.00
543.00
-2.16%
47,900
0.70
Apr 15, 2025
564.00
569.00
551.00
555.00
555.00
-1.42%
50,600
0.74
Apr 14, 2025
551.00
577.00
548.00
563.00
563.00
+1.81%
44,800
0.65
Apr 11, 2025
524.00
560.00
505.00
553.00
553.00
+5.53%
104,500
1.53
Apr 10, 2025
543.00
547.00
523.00
524.00
524.00
+5.86%
93,600
1.39
Apr 09, 2025
520.00
520.00
489.00
495.00
495.00
-6.60%
98,300
1.45
Apr 08, 2025
529.00
540.00
525.00
530.00
530.00
+15.22%
87,700
1.30
Apr 07, 2025
433.00
490.00
430.00
460.00
460.00
-8.55%
144,400
2.17
Apr 04, 2025
544.00
550.00
500.00
503.00
503.00
-9.86%
171,700
2.62
Apr 03, 2025
570.00
571.00
554.00
558.00
558.00
-4.12%
121,200
1.87
Apr 02, 2025
600.00
605.00
582.00
582.00
582.00
-3.00%
95,500
1.46
Apr 01, 2025
616.00
616.00
600.00
600.00
600.00
-1.48%
66,900
1.00
Mar 31, 2025
650.00
650.00
609.00
609.00
609.00
-7.16%
64,500
0.93
Mar 28, 2025
669.00
670.00
644.00
656.00
656.00
-3.95%
67,500
0.97
Mar 27, 2025
666.00
683.00
666.00
683.00
683.00
+1.49%
47,100
0.68
Mar 26, 2025
670.00
673.00
656.00
673.00
673.00
+0.45%
57,400
0.82
Rows: